1,421€
0,92%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,44 | 1,46 | 1,41 | 1,45 | 2,77% | - |
| 06.11.2025 | 1,46 | 1,46 | 1,40 | 1,41 | -2,15% | - |
| 05.11.2025 | 1,43 | 1,47 | 1,43 | 1,44 | 1,70% | - |
| 04.11.2025 | 1,48 | 1,49 | 1,42 | 1,42 | -3,15% | - |
| 03.11.2025 | 1,52 | 1,53 | 1,46 | 1,46 | -2,79% | - |
| 31.10.2025 | 1,51 | 1,52 | 1,47 | 1,50 | 0,80% | - |
| 30.10.2025 | 1,48 | 1,51 | 1,48 | 1,49 | -1,58% | - |
| 29.10.2025 | 1,51 | 1,54 | 1,49 | 1,52 | 1,68% | - |
| 28.10.2025 | 1,47 | 1,52 | 1,45 | 1,49 | 3,69% | - |
| 27.10.2025 | 1,47 | 1,49 | 1,44 | 1,44 | -1,58% | - |
| 23.10.2025 | 1,43 | 1,47 | 1,41 | 1,46 | -1,22% | - |
| 21.10.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 2,07% | - |
| 20.10.2025 | 1,47 | 1,48 | 1,42 | 1,45 | 0,14% | - |
| 17.10.2025 | 1,49 | 1,49 | 1,44 | 1,45 | -4,87% | - |
| 16.10.2025 | 1,43 | 1,54 | 1,38 | 1,52 | 6,52% | 1.243,00 |
| 15.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,00% | - |
| 14.10.2025 | 1,40 | 1,43 | 1,37 | 1,40 | 1,52% | - |
| 13.10.2025 | 1,38 | 1,42 | 1,38 | 1,38 | 2,91% | - |
| 10.10.2025 | 1,44 | 1,46 | 1,34 | 1,34 | -8,16% | - |
| 08.10.2025 | 1,47 | 1,49 | 1,45 | 1,46 | 0,97% | - |
| 07.10.2025 | 1,52 | 1,56 | 1,44 | 1,44 | -4,69% | - |
| 06.10.2025 | 1,45 | 1,55 | 1,45 | 1,52 | 7,83% | - |
| 03.10.2025 | 1,44 | 1,47 | 1,40 | 1,41 | -2,29% | - |
| 02.10.2025 | 1,46 | 1,49 | 1,44 | 1,44 | -1,03% | - |
| 01.10.2025 | 1,43 | 1,48 | 1,42 | 1,45 | 1,75% | - |
| 30.09.2025 | 1,49 | 1,52 | 1,40 | 1,43 | -2,79% | - |
| 29.09.2025 | 1,52 | 1,53 | 1,47 | 1,47 | -1,41% | - |
| 26.09.2025 | 1,55 | 1,57 | 1,49 | 1,49 | -6,64% | - |
| 25.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,75% | - |
| 24.09.2025 | 1,58 | 1,62 | 1,58 | 1,61 | 2,55% | - |
| 23.09.2025 | 1,55 | 1,62 | 1,54 | 1,57 | 1,55% | - |
| 22.09.2025 | 1,58 | 1,58 | 1,54 | 1,54 | -5,16% | - |
| 18.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -3,10% | - |
| 15.09.2025 | 1,66 | 1,68 | 1,62 | 1,68 | 1,69% | - |
| 12.09.2025 | 1,60 | 1,68 | 1,55 | 1,65 | 5,83% | - |
| 11.09.2025 | 1,59 | 1,64 | 1,56 | 1,56 | -1,51% | - |
| 10.09.2025 | 1,69 | 1,72 | 1,58 | 1,59 | 5,74% | - |
| 08.09.2025 | 1,42 | 1,53 | 1,41 | 1,50 | 4,83% | - |
| 05.09.2025 | 1,41 | 1,43 | 1,39 | 1,43 | 1,20% | - |
| 04.09.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,14% | - |
| 03.09.2025 | 1,40 | 1,42 | 1,39 | 1,41 | 0,43% | - |
| 02.09.2025 | 1,40 | 1,45 | 1,39 | 1,41 | -0,07% | - |
| 01.09.2025 | 1,40 | 1,41 | 1,40 | 1,41 | -0,64% | - |
| 29.08.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 0,50% | - |
| 28.08.2025 | 1,42 | 1,44 | 1,40 | 1,41 | -0,42% | - |
| 27.08.2025 | 1,44 | 1,46 | 1,41 | 1,41 | -1,12% | - |
| 26.08.2025 | 1,41 | 1,46 | 1,40 | 1,43 | 1,56% | - |
| 25.08.2025 | 1,38 | 1,46 | 1,36 | 1,41 | 2,18% | 7.528,00 |
| 22.08.2025 | 1,40 | 1,41 | 1,37 | 1,38 | -0,36% | - |
| 21.08.2025 | 1,34 | 1,39 | 1,32 | 1,38 | 3,67% | - |
| 20.08.2025 | 1,33 | 1,37 | 1,33 | 1,33 | -0,07% | - |
| 19.08.2025 | 1,40 | 1,43 | 1,33 | 1,34 | -5,32% | - |
| 18.08.2025 | 1,33 | 1,45 | 1,33 | 1,41 | 6,33% | - |
| 15.08.2025 | 1,36 | 1,37 | 1,32 | 1,33 | -1,41% | - |
| 14.08.2025 | 1,34 | 1,36 | 1,34 | 1,35 | -0,52% | - |
| 13.08.2025 | 1,34 | 1,36 | 1,32 | 1,35 | 0,82% | - |
| 12.08.2025 | 1,34 | 1,39 | 1,33 | 1,34 | 0,07% | - |
| 11.08.2025 | 1,34 | 1,36 | 1,31 | 1,34 | 0,98% | - |
| 08.08.2025 | 1,33 | 1,35 | 1,30 | 1,33 | 0,68% | - |
| 07.08.2025 | 1,34 | 1,36 | 1,32 | 1,32 | -1,20% | - |
| 06.08.2025 | 1,34 | 1,36 | 1,33 | 1,33 | -0,07% | - |
| 05.08.2025 | 1,31 | 1,36 | 1,31 | 1,34 | 1,91% | - |
| 04.08.2025 | 1,30 | 1,32 | 1,27 | 1,31 | 2,10% | - |
| 01.08.2025 | 1,34 | 1,34 | 1,28 | 1,28 | -3,39% | - |
| 31.07.2025 | 1,35 | 1,38 | 1,32 | 1,33 | -0,52% | - |
| 30.07.2025 | 1,41 | 1,46 | 1,33 | 1,34 | -3,96% | - |
| 29.07.2025 | 1,41 | 1,44 | 1,39 | 1,39 | -0,22% | - |
| 28.07.2025 | 1,41 | 1,43 | 1,39 | 1,39 | 0,65% | - |
| 25.07.2025 | 1,40 | 1,45 | 1,38 | 1,38 | -2,19% | - |
| 24.07.2025 | 1,42 | 1,42 | 1,39 | 1,42 | 0,07% | - |
| 23.07.2025 | 1,36 | 1,42 | 1,36 | 1,41 | 4,12% | - |
| 22.07.2025 | 1,35 | 1,38 | 1,34 | 1,36 | 0,74% | - |
| 21.07.2025 | 1,38 | 1,41 | 1,34 | 1,35 | -1,82% | - |
| 18.07.2025 | 1,43 | 1,43 | 1,37 | 1,37 | -2,62% | - |
| 17.07.2025 | 1,37 | 1,43 | 1,34 | 1,41 | 4,14% | - |
| 16.07.2025 | 1,37 | 1,41 | 1,35 | 1,35 | -0,88% | - |
| 15.07.2025 | 1,41 | 1,43 | 1,35 | 1,37 | -1,23% | - |
| 14.07.2025 | 1,39 | 1,43 | 1,38 | 1,38 | -0,50% | - |
| 11.07.2025 | 1,35 | 1,40 | 1,35 | 1,39 | 3,19% | - |
| 10.07.2025 | 1,29 | 1,35 | 1,29 | 1,35 | 4,82% | - |
| 09.07.2025 | 1,31 | 1,34 | 1,28 | 1,29 | -1,23% | - |
| 08.07.2025 | 1,28 | 1,31 | 1,28 | 1,30 | 1,96% | - |
| 07.07.2025 | 1,27 | 1,30 | 1,27 | 1,28 | -1,09% | - |
| 03.07.2025 | 1,30 | 1,31 | 1,28 | 1,29 | 0,47% | - |
| 02.07.2025 | 1,28 | 1,30 | 1,25 | 1,28 | 3,22% | - |
| 01.07.2025 | 1,24 | 1,28 | 1,24 | 1,24 | 0,00% | - |
| 30.06.2025 | 1,30 | 1,35 | 1,24 | 1,24 | -3,86% | - |
| 27.06.2025 | 1,35 | 1,35 | 1,29 | 1,29 | -3,86% | - |
| 26.06.2025 | 1,35 | 1,37 | 1,34 | 1,35 | -1,68% | - |
| 25.06.2025 | 1,37 | 1,41 | 1,36 | 1,37 | -0,94% | - |
| 24.06.2025 | 1,37 | 1,42 | 1,36 | 1,38 | -0,29% | - |
| 23.06.2025 | 1,37 | 1,42 | 1,36 | 1,39 | 1,99% | - |
| 20.06.2025 | 1,44 | 1,48 | 1,36 | 1,36 | -5,36% | - |
| 19.06.2025 | 1,43 | 1,45 | 1,43 | 1,44 | -1,03% | - |
| 18.06.2025 | 1,45 | 1,47 | 1,42 | 1,45 | -0,55% | - |
| 17.06.2025 | 1,41 | 1,47 | 1,36 | 1,46 | 3,11% | - |
| 16.06.2025 | 1,48 | 1,50 | 1,41 | 1,42 | -3,02% | - |
| 13.06.2025 | 1,39 | 1,46 | 1,38 | 1,46 | 5,27% | 4.080,00 |
| 12.06.2025 | 1,40 | 1,41 | 1,37 | 1,39 | -0,86% | - |
| 11.06.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 2,04% | - |